Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.61 | 47.61 | 45.81 | 46.29 | 159,600 | -0.92(-1.95%) |
Oct 29, 2020 | 45.21 | 47.45 | 45.02 | 47.21 | 264,752 | +2.81(+6.33%) |
Oct 28, 2020 | 44.46 | 45.09 | 44.10 | 44.40 | 156,426 | -1.04(-2.29%) |
Oct 27, 2020 | 46.12 | 46.65 | 45.27 | 45.44 | 86,653 | -0.89(-1.92%) |
Oct 26, 2020 | 46.33 | 46.65 | 45.49 | 46.33 | 81,942 | -0.67(-1.43%) |
Oct 23, 2020 | 47.30 | 47.35 | 46.76 | 47.00 | 60,700 | +0.12(+0.26%) |
Oct 22, 2020 | 46.57 | 46.98 | 46.12 | 46.88 | 86,319 | +0.70(+1.52%) |
Oct 21, 2020 | 46.88 | 46.88 | 46.18 | 46.18 | 73,233 | -0.10(-0.22%) |
Oct 20, 2020 | 45.71 | 46.85 | 45.71 | 46.28 | 80,182 | +0.88(+1.94%) |
Oct 19, 2020 | 46.46 | 46.46 | 45.38 | 45.40 | 85,550 | -0.86(-1.86%) |
Oct 16, 2020 | 46.28 | 46.67 | 46.03 | 46.26 | 78,000 | -0.11(-0.24%) |
Oct 15, 2020 | 44.88 | 46.40 | 44.88 | 46.37 | 99,129 | +0.82(+1.80%) |
Oct 14, 2020 | 46.72 | 46.81 | 45.50 | 45.55 | 59,243 | -0.78(-1.68%) |
Oct 13, 2020 | 46.60 | 47.12 | 44.75 | 46.33 | 90,536 | -0.63(-1.34%) |
Oct 12, 2020 | 46.90 | 47.30 | 46.61 | 46.96 | 109,242 | +0.12(+0.26%) |
Oct 09, 2020 | 46.97 | 47.48 | 46.65 | 46.84 | 88,800 | +0.20(+0.43%) |
Oct 08, 2020 | 47.05 | 47.05 | 46.08 | 46.64 | 111,006 | +0.15(+0.32%) |
Oct 07, 2020 | 46.39 | 47.45 | 45.80 | 46.49 | 184,033 | +0.53(+1.15%) |
Oct 06, 2020 | 45.07 | 47.49 | 45.07 | 45.96 | 250,167 | +1.37(+3.07%) |
Oct 05, 2020 | 43.37 | 44.64 | 43.37 | 44.59 | 115,040 | +1.62(+3.77%) |
Oct 02, 2020 | 41.40 | 43.27 | 41.40 | 42.97 | 164,700 | +1.10(+2.63%) |
Oct 01, 2020 | 41.15 | 41.87 | 41.01 | 41.87 | 177,093 | +0.97(+2.37%) |
Sep 30, 2020 | 40.93 | 41.44 | 40.51 | 40.90 | 217,798 | -0.05(-0.13%) |
Sep 29, 2020 | 40.96 | 41.89 | 40.59 | 40.95 | 228,062 | -0.09(-0.23%) |
Sep 28, 2020 | 40.16 | 41.29 | 40.16 | 41.05 | 168,425 | +1.51(+3.82%) |
Sep 25, 2020 | 39.24 | 40.10 | 39.24 | 39.54 | 136,600 | -0.08(-0.20%) |
Sep 24, 2020 | 39.31 | 40.47 | 38.99 | 39.62 | 133,263 | +0.26(+0.66%) |
Sep 23, 2020 | 40.27 | 40.52 | 39.20 | 39.36 | 185,275 | -0.91(-2.26%) |
Sep 22, 2020 | 40.45 | 40.60 | 39.74 | 40.27 | 101,627 | +0.07(+0.17%) |
Sep 21, 2020 | 41.65 | 42.00 | 39.53 | 40.20 | 175,084 | -2.26(-5.32%) |
Sep 18, 2020 | 43.78 | 44.08 | 42.29 | 42.46 | 525,300 | -0.93(-2.14%) |
Sep 17, 2020 | 43.60 | 43.99 | 43.25 | 43.39 | 145,956 | -0.89(-2.01%) |
Sep 16, 2020 | 45.23 | 45.23 | 44.15 | 44.28 | 186,116 | -0.54(-1.20%) |
Sep 15, 2020 | 44.46 | 45.24 | 44.30 | 44.82 | 131,808 | +0.66(+1.49%) |
Sep 14, 2020 | 43.50 | 44.35 | 43.49 | 44.16 | 186,737 | +0.98(+2.27%) |
Sep 11, 2020 | 43.19 | 43.94 | 42.82 | 43.18 | 135,400 | +0.10(+0.23%) |
Sep 10, 2020 | 44.44 | 44.69 | 42.93 | 43.08 | 144,623 | -1.24(-2.80%) |
Sep 09, 2020 | 44.08 | 44.76 | 43.84 | 44.32 | 154,333 | +0.71(+1.63%) |
Sep 08, 2020 | 44.38 | 44.84 | 43.61 | 43.61 | 139,738 | -1.60(-3.54%) |
Sep 04, 2020 | 45.97 | 46.97 | 45.15 | 45.21 | 129,900 | +0.09(+0.20%) |
Sep 03, 2020 | 46.92 | 46.92 | 45.01 | 45.12 | 138,437 | -2.02(-4.29%) |
Sep 02, 2020 | 45.72 | 47.17 | 45.66 | 47.14 | 150,305 | +1.56(+3.42%) |
Sep 01, 2020 | 44.97 | 45.60 | 44.40 | 45.58 | 93,069 | +0.35(+0.77%) |
Aug 31, 2020 | 45.70 | 45.70 | 45.04 | 45.23 | 148,480 | -0.48(-1.05%) |
Aug 28, 2020 | 45.49 | 46.10 | 45.39 | 45.71 | 95,000 | +0.55(+1.22%) |
Aug 27, 2020 | 45.01 | 45.48 | 44.40 | 45.16 | 109,518 | +0.48(+1.07%) |
Aug 26, 2020 | 44.53 | 46.00 | 44.28 | 44.68 | 102,436 | +0.01(+0.02%) |
Aug 25, 2020 | 45.00 | 45.51 | 44.31 | 44.67 | 120,792 | -0.17(-0.38%) |
Aug 24, 2020 | 43.78 | 44.84 | 43.66 | 44.84 | 85,373 | +1.45(+3.34%) |
Aug 21, 2020 | 43.19 | 43.46 | 42.98 | 43.39 | 83,000 | -0.03(-0.07%) |
Aug 20, 2020 | 43.02 | 43.60 | 43.02 | 43.42 | 80,645 | -0.13(-0.30%) |
Aug 19, 2020 | 43.90 | 44.04 | 43.40 | 43.55 | 96,297 | -0.21(-0.48%) |
Aug 18, 2020 | 44.15 | 44.25 | 43.57 | 43.76 | 112,603 | -0.24(-0.55%) |
Aug 17, 2020 | 44.43 | 44.43 | 43.91 | 44.00 | 74,930 | -0.50(-1.12%) |
Aug 14, 2020 | 44.03 | 44.68 | 44.03 | 44.50 | 70,500 | +0.14(+0.32%) |
Aug 13, 2020 | 44.50 | 44.52 | 43.91 | 44.36 | 105,601 | -0.24(-0.54%) |
Aug 12, 2020 | 45.11 | 45.11 | 44.05 | 44.60 | 113,948 | +0.19(+0.43%) |
Aug 11, 2020 | 43.62 | 44.88 | 43.18 | 44.41 | 222,368 | +1.23(+2.85%) |
Aug 10, 2020 | 42.85 | 43.57 | 42.62 | 43.18 | 127,536 | +0.56(+1.31%) |
Aug 07, 2020 | 42.13 | 42.89 | 41.90 | 42.62 | 107,300 | +0.38(+0.90%) |
Aug 06, 2020 | 42.49 | 42.78 | 42.14 | 42.24 | 136,301 | -0.38(-0.89%) |
Aug 05, 2020 | 40.44 | 42.71 | 40.44 | 42.62 | 175,368 | +2.75(+6.90%) |
Aug 04, 2020 | 41.15 | 41.15 | 39.46 | 39.87 | 182,542 | -0.45(-1.12%) |